スマートＥＳＧ３０総合（ネットリターン）ＥＴＮ 2071
18,380円
(時刻：14:37)
▲ +280円 (+1.54%)
価格情報
| 始値 | 18,320円 |
| 高値 | 18,380円 |
| 安値 | 18,320円 |
| 出来高 | 120株 |
| 売買代金 | 2,199,600円 |
| 売り気配 (15:28) | 18,500円 |
| 買い気配 (15:28) | 18,380円 |
基本情報
| 銘柄名 | スマートＥＳＧ３０総合（ネットリターン）ＥＴＮ |
| 英文銘柄名 | SMART ESG 30 NET RETURN ETN |
| 時価総額 | 9,955,000,000.0円 |
| 発行済株式総数 | 550,000株 |
| 単元株式数 | 1 |
| 業種 | その他 |
| 市場 | ETF等 |
投資指標
| 財務データがありません |
関連リンク
| Yahoo!ファイナンス |
| Yahoo!ファイナンス掲示板 |
| みんかぶ |
| 株探 |
| 株予報Pro |
| 四季報 |
| 日本経済新聞 |
業績情報
業績情報がありません。
財務指標
財務指標がありません。
週末信用残高
| 日付 | 売残高 | 前週比 | 買残高 | 前週比 |
|---|---|---|---|---|
| 2025/12/05 | 0 | 0 | 0 | 0 |
| 2025/11/28 | 0 | 0 | 0 | 0 |
| 2025/11/21 | 0 | 0 | 0 | -5 |
| 2025/11/14 | 0 | 0 | 5 | 0 |
| 2025/11/07 | 0 | 0 | 5 | 5 |
| 2025/10/31 | 0 | 0 | 0 | 0 |
| 2025/10/24 | 0 | 0 | 0 | 0 |
| 2025/10/17 | 0 | 0 | 0 | 0 |
| 2025/10/10 | 0 | 0 | 0 | 0 |
| 2025/10/03 | 0 | 0 | 0 | 0 |
| 2025/09/26 | 0 | 0 | 0 | 0 |
| 2025/09/19 | 0 | 0 | 0 | 0 |
空売り残高（履歴）
| 計算日 | 商号 | 空売り残高 |
|---|---|---|
| 該当するデータはありません。 |
品貸料
| 約定日 | 貸株超過株数 | 最高料率 | 品貸料率 |
|---|---|---|---|
| 該当するデータはありません。 | |||
詳細チャートへ
適時開示情報
| 日付 | 表題 |
|---|---|
| 2025年11月18日 15時30分 | 株式会社三菱UFJフィナンシャル・グループの2026年3月期 第2四半期（中間期）連結普通株式等Tier1比率・連結Tier1 比率・連結総自己資本比率について |
| 2025年10月28日 15時30分 | 2026年3月期第2四半期(中間期）決算短信(ETN) |
| 2025年05月19日 15時30分 | 株式会社三菱UFJフィナンシャル・グループの2025年3月期 連結普通株式等Tier1比率・連結Tier1 比率・連結総自己資本比率について |
| 2025年04月30日 15時30分 | 2025年3月期 決算短信 |
| 2024年12月30日 15時30分 | 上場ETNに係る信託財産状況報告書の開示について |
| 2024年11月18日 15時30分 | 株式会社三菱UFJフィナンシャル・グループの2025年3月期 第2四半期（中間期）連結普通株式等Tier1比率・連結Tier1 比率・連結総自己資本比率について |
| 2024年10月29日 15時30分 | 2025年３月期 第２四半期（中間期）決算短信（ＥＴＮ） |
| 2024年07月19日 15時30分 | 三菱UFJモルガン・スタンレー証券に対する金融庁による行政処分に基づく報告書提出について |
| 2024年06月24日 15時10分 | 三菱UFJモルガン・スタンレー証券に対する金融庁からの発表について |
| 2024年05月17日 15時30分 | 株式会社三菱UFJフィナンシャル・グループの2024年3月期 連結普通株式等Tier1比率・連結Tier1 比率・連結総自己資本比率について |
| 2024年04月26日 15時30分 | 2024年3月期 決算短信（ＥＴＮ） |
EDINET
該当する書類は見つかりませんでした。
企業概要
企業概要情報がありません。
ヒストリカルデータ
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 変化率(%) |
|---|---|---|---|---|---|---|
| 2024/06/24 | 13695.0 | 13735.0 | 13695.0 | 13735.0 | 1350 | - |
| 2024/06/25 | 13790.0 | 13885.0 | 13790.0 | 13845.0 | 343 | 0.80 |
| 2024/06/26 | 13950.0 | 14005.0 | 13950.0 | 14005.0 | 1339 | 1.16 |
| 2024/06/27 | 13950.0 | 13950.0 | 13950.0 | 13950.0 | 485 | -0.39 |
| 2024/06/28 | 14120.0 | 14125.0 | 14030.0 | 14030.0 | 2705 | 0.57 |
| 2024/07/01 | 14170.0 | 14170.0 | 14060.0 | 14060.0 | 630 | 0.21 |
| 2024/07/02 | 14080.0 | 14250.0 | 14080.0 | 14250.0 | 3499 | 1.35 |
| 2024/07/03 | 14290.0 | 14345.0 | 14290.0 | 14345.0 | 2423 | 0.67 |
| 2024/07/04 | 14405.0 | 14440.0 | 14405.0 | 14440.0 | 1680 | 0.66 |
| 2024/07/05 | 14420.0 | 14420.0 | 14355.0 | 14355.0 | 255 | -0.59 |
| 2024/07/08 | 14275.0 | 14345.0 | 14275.0 | 14345.0 | 2002 | -0.07 |
| 2024/07/09 | 14425.0 | 14550.0 | 14385.0 | 14550.0 | 597 | 1.43 |
| 2024/07/10 | 14455.0 | 14510.0 | 14435.0 | 14510.0 | 996 | -0.27 |
| 2024/07/11 | 14680.0 | 14710.0 | 14660.0 | 14675.0 | 2554 | 1.14 |
| 2024/07/12 | 14700.0 | 14700.0 | 14600.0 | 14605.0 | 801 | -0.48 |
| 2024/07/16 | 14625.0 | 14695.0 | 14605.0 | 14605.0 | 132 | 0.00 |
| 2024/07/17 | 14670.0 | 14670.0 | 14595.0 | 14670.0 | 202 | 0.45 |
| 2024/07/18 | 14320.0 | 14455.0 | 14320.0 | 14420.0 | 1406 | -1.70 |
| 2024/07/19 | 14370.0 | 14385.0 | 14340.0 | 14355.0 | 104 | -0.45 |
| 2024/07/22 | 14175.0 | 14175.0 | 14130.0 | 14135.0 | 4025 | -1.53 |
| 2024/07/23 | 14210.0 | 14210.0 | 14160.0 | 14170.0 | 1039 | 0.25 |
| 2024/07/24 | 14170.0 | 14180.0 | 14170.0 | 14180.0 | 3 | 0.07 |
| 2024/07/29 | 13905.0 | 13990.0 | 13900.0 | 13985.0 | 614 | -1.38 |
| 2024/07/30 | 13915.0 | 13915.0 | 13915.0 | 13915.0 | 2 | -0.50 |
| 2024/07/31 | 13790.0 | 14020.0 | 13790.0 | 14020.0 | 132 | 0.75 |
| 2024/08/01 | 13710.0 | 13745.0 | 13710.0 | 13745.0 | 3 | -1.96 |
| 2024/08/02 | 13175.0 | 13215.0 | 13105.0 | 13140.0 | 61 | -4.40 |
| 2024/08/05 | 12240.0 | 12370.0 | 12110.0 | 12350.0 | 572 | -6.01 |
| 2024/08/06 | 12640.0 | 12675.0 | 12640.0 | 12675.0 | 32 | 2.63 |
| 2024/08/07 | 12505.0 | 13110.0 | 12505.0 | 13105.0 | 44 | 3.39 |
| 2024/08/08 | 13005.0 | 13005.0 | 13005.0 | 13005.0 | 164 | -0.76 |
| 2024/08/09 | 13295.0 | 13295.0 | 13295.0 | 13295.0 | 1 | 2.23 |
| 2024/08/14 | 13530.0 | 13650.0 | 13480.0 | 13605.0 | 501 | 2.33 |
| 2024/08/15 | 13620.0 | 13695.0 | 13595.0 | 13595.0 | 572 | -0.07 |
| 2024/08/16 | 13845.0 | 13940.0 | 13845.0 | 13940.0 | 168 | 2.54 |
| 2024/08/19 | 14030.0 | 14030.0 | 14030.0 | 14030.0 | 5 | 0.65 |
| 2024/08/20 | 14060.0 | 14135.0 | 14060.0 | 14080.0 | 509 | 0.36 |
| 2024/08/22 | 14195.0 | 14260.0 | 14170.0 | 14170.0 | 125 | 0.64 |
| 2024/08/23 | 14260.0 | 14285.0 | 14245.0 | 14285.0 | 1595 | 0.81 |
| 2024/08/26 | 14255.0 | 14255.0 | 14255.0 | 14255.0 | 300 | -0.21 |
| 2024/08/27 | 14300.0 | 14390.0 | 14300.0 | 14390.0 | 711 | 0.95 |
| 2024/08/28 | 14370.0 | 14460.0 | 14370.0 | 14460.0 | 601 | 0.49 |
| 2024/08/30 | 14485.0 | 14575.0 | 14475.0 | 14475.0 | 1412 | 0.10 |
| 2024/09/02 | 14670.0 | 14670.0 | 14475.0 | 14500.0 | 91 | 0.17 |
| 2024/09/03 | 14435.0 | 14585.0 | 14435.0 | 14585.0 | 459 | 0.59 |
| 2024/09/04 | 14235.0 | 14235.0 | 14130.0 | 14130.0 | 479 | -3.12 |
| 2024/09/05 | 14185.0 | 14230.0 | 14185.0 | 14230.0 | 152 | 0.71 |
| 2024/09/06 | 14085.0 | 14085.0 | 13960.0 | 13995.0 | 235 | -1.65 |
| 2024/09/09 | 13520.0 | 13895.0 | 13520.0 | 13895.0 | 23 | -0.71 |
| 2024/09/10 | 14040.0 | 14145.0 | 14040.0 | 14120.0 | 570 | 1.62 |
| 2024/09/11 | 13760.0 | 13830.0 | 13735.0 | 13830.0 | 35 | -2.05 |
| 2024/09/12 | 14120.0 | 14120.0 | 14060.0 | 14095.0 | 105 | 1.92 |
| 2024/09/13 | 13945.0 | 13955.0 | 13890.0 | 13955.0 | 695 | -0.99 |
| 2024/09/17 | 13840.0 | 13925.0 | 13840.0 | 13890.0 | 22 | -0.47 |
| 2024/09/18 | 13850.0 | 13900.0 | 13840.0 | 13900.0 | 3451 | 0.07 |
| 2024/09/19 | 14195.0 | 14280.0 | 14195.0 | 14225.0 | 650 | 2.34 |
| 2024/09/20 | 14345.0 | 14400.0 | 14280.0 | 14280.0 | 1120 | 0.39 |
| 2024/09/24 | 14380.0 | 14380.0 | 14380.0 | 14380.0 | 641 | 0.70 |
| 2024/09/25 | 14330.0 | 14330.0 | 14330.0 | 14330.0 | 340 | -0.35 |
| 2024/09/26 | 14605.0 | 14690.0 | 14605.0 | 14690.0 | 4 | 2.51 |
| 2024/09/27 | 14795.0 | 14850.0 | 14695.0 | 14850.0 | 801 | 1.09 |
| 2024/09/30 | 14395.0 | 14395.0 | 14395.0 | 14395.0 | 2000 | -3.06 |
| 2024/10/01 | 14555.0 | 14575.0 | 14555.0 | 14575.0 | 568 | 1.25 |
| 2024/10/03 | 14500.0 | 14500.0 | 14500.0 | 14500.0 | 190 | -0.51 |
| 2024/10/04 | 14555.0 | 14555.0 | 14555.0 | 14555.0 | 31 | 0.38 |
| 2024/10/07 | 14855.0 | 14855.0 | 14790.0 | 14790.0 | 2 | 1.61 |
| 2024/10/08 | 14650.0 | 14650.0 | 14575.0 | 14580.0 | 4 | -1.42 |
| 2024/10/09 | 14710.0 | 14715.0 | 14700.0 | 14715.0 | 711 | 0.93 |
| 2024/10/10 | 14650.0 | 14650.0 | 14645.0 | 14645.0 | 1000 | -0.48 |
| 2024/10/11 | 14570.0 | 14660.0 | 14570.0 | 14660.0 | 386 | 0.10 |
| 2024/10/15 | 14800.0 | 14800.0 | 14800.0 | 14800.0 | 2001 | 0.95 |
| 2024/10/16 | 14390.0 | 14480.0 | 14390.0 | 14480.0 | 1032 | -2.16 |
| 2024/10/17 | 14460.0 | 14460.0 | 14350.0 | 14365.0 | 845 | -0.79 |
| 2024/10/22 | 14220.0 | 14220.0 | 14220.0 | 14220.0 | 100 | -1.01 |
| 2024/10/23 | 14180.0 | 14180.0 | 14180.0 | 14180.0 | 1 | -0.28 |
| 2024/10/24 | 13990.0 | 14015.0 | 13990.0 | 14010.0 | 151 | -1.20 |
| 2024/10/28 | 14075.0 | 14150.0 | 14075.0 | 14150.0 | 1770 | 1.00 |
| 2024/10/29 | 14165.0 | 14165.0 | 14165.0 | 14165.0 | 500 | 0.11 |
| 2024/10/30 | 14325.0 | 14410.0 | 14325.0 | 14410.0 | 2700 | 1.73 |
| 2024/10/31 | 14335.0 | 14335.0 | 14335.0 | 14335.0 | 1 | -0.52 |
| 2024/11/05 | 14155.0 | 14155.0 | 14155.0 | 14155.0 | 100 | -1.26 |
| 2024/11/06 | 14455.0 | 14455.0 | 14455.0 | 14455.0 | 30 | 2.12 |
| 2024/11/07 | 14430.0 | 14530.0 | 14430.0 | 14530.0 | 2 | 0.52 |
| 2024/11/08 | 14590.0 | 14590.0 | 14590.0 | 14590.0 | 5 | 0.41 |
| 2024/11/12 | 14630.0 | 14630.0 | 14630.0 | 14630.0 | 190 | 0.27 |
| 2024/11/15 | 14220.0 | 14260.0 | 14220.0 | 14260.0 | 200 | -2.53 |
| 2024/11/18 | 14160.0 | 14160.0 | 14160.0 | 14160.0 | 2500 | -0.70 |
| 2024/11/19 | 14175.0 | 14210.0 | 14175.0 | 14210.0 | 789 | 0.35 |
| 2024/11/20 | 14170.0 | 14170.0 | 14170.0 | 14170.0 | 450 | -0.28 |
| 2024/11/21 | 14055.0 | 14055.0 | 14055.0 | 14055.0 | 113 | -0.81 |
| 2024/11/27 | 14150.0 | 14150.0 | 14150.0 | 14150.0 | 265 | 0.68 |
| 2024/11/29 | 14245.0 | 14245.0 | 14165.0 | 14165.0 | 125 | 0.11 |
| 2024/12/02 | 14215.0 | 14215.0 | 14215.0 | 14215.0 | 700 | 0.35 |
| 2024/12/03 | 14465.0 | 14550.0 | 14465.0 | 14550.0 | 430 | 2.36 |
| 2024/12/04 | 14490.0 | 14490.0 | 14490.0 | 14490.0 | 100 | -0.41 |
| 2024/12/05 | 14535.0 | 14550.0 | 14535.0 | 14540.0 | 731 | 0.35 |
| 2024/12/06 | 14450.0 | 14515.0 | 14450.0 | 14515.0 | 221 | -0.17 |
| 2024/12/09 | 14540.0 | 14560.0 | 14540.0 | 14560.0 | 400 | 0.31 |
| 2024/12/10 | 14775.0 | 14775.0 | 14775.0 | 14775.0 | 1 | 1.48 |
| 2024/12/11 | 14575.0 | 14575.0 | 14575.0 | 14575.0 | 44 | -1.35 |
| 2024/12/12 | 14815.0 | 14870.0 | 14815.0 | 14815.0 | 469 | 1.65 |
| 2024/12/13 | 14515.0 | 14680.0 | 14515.0 | 14680.0 | 121 | -0.91 |
| 2024/12/16 | 14605.0 | 14605.0 | 14605.0 | 14605.0 | 3 | -0.51 |
| 2024/12/17 | 14700.0 | 14700.0 | 14660.0 | 14660.0 | 1202 | 0.38 |
| 2024/12/18 | 14630.0 | 14700.0 | 14630.0 | 14700.0 | 104 | 0.27 |
| 2024/12/19 | 14400.0 | 14640.0 | 14400.0 | 14640.0 | 902 | -0.41 |
| 2024/12/20 | 14605.0 | 14690.0 | 14605.0 | 14690.0 | 940 | 0.34 |
| 2024/12/23 | 14720.0 | 14720.0 | 14680.0 | 14680.0 | 218 | -0.07 |
| 2024/12/24 | 14595.0 | 14595.0 | 14595.0 | 14595.0 | 300 | -0.58 |
| 2024/12/25 | 14540.0 | 14540.0 | 14450.0 | 14505.0 | 1580 | -0.62 |
| 2024/12/26 | 14530.0 | 14665.0 | 14530.0 | 14650.0 | 565 | 1.00 |
| 2024/12/27 | 14705.0 | 14905.0 | 14705.0 | 14905.0 | 1140 | 1.74 |
| 2025/01/07 | 14750.0 | 14750.0 | 14750.0 | 14750.0 | 40 | -1.04 |
| 2025/01/09 | 14520.0 | 14520.0 | 14520.0 | 14520.0 | 200 | -1.56 |
| 2025/01/14 | 14395.0 | 14395.0 | 14155.0 | 14155.0 | 900 | -2.51 |
| 2025/01/17 | 14295.0 | 14295.0 | 14295.0 | 14295.0 | 2 | 0.99 |
| 2025/01/20 | 14380.0 | 14450.0 | 14380.0 | 14400.0 | 168 | 0.73 |
| 2025/01/21 | 14495.0 | 14495.0 | 14435.0 | 14440.0 | 1798 | 0.28 |
| 2025/01/22 | 14635.0 | 14640.0 | 14635.0 | 14640.0 | 400 | 1.39 |
| 2025/01/23 | 14725.0 | 14725.0 | 14725.0 | 14725.0 | 200 | 0.58 |
| 2025/01/24 | 14805.0 | 14805.0 | 14805.0 | 14805.0 | 300 | 0.54 |
| 2025/01/27 | 14770.0 | 14775.0 | 14715.0 | 14715.0 | 817 | -0.61 |
| 2025/01/28 | 14530.0 | 14745.0 | 14530.0 | 14745.0 | 502 | 0.20 |
| 2025/01/31 | 14925.0 | 14925.0 | 14925.0 | 14925.0 | 95 | 1.22 |
| 2025/02/03 | 14560.0 | 14560.0 | 14560.0 | 14560.0 | 320 | -2.45 |
| 2025/02/04 | 14660.0 | 14660.0 | 14660.0 | 14660.0 | 105 | 0.69 |
| 2025/02/06 | 14860.0 | 14870.0 | 14860.0 | 14870.0 | 610 | 1.43 |
| 2025/02/07 | 14800.0 | 14800.0 | 14800.0 | 14800.0 | 500 | -0.47 |
| 2025/02/12 | 14880.0 | 14880.0 | 14820.0 | 14820.0 | 530 | 0.14 |
| 2025/02/13 | 14890.0 | 15045.0 | 14890.0 | 15045.0 | 1520 | 1.52 |
| 2025/02/17 | 14775.0 | 14775.0 | 14775.0 | 14775.0 | 2000 | -1.79 |
| 2025/02/18 | 14800.0 | 14875.0 | 14800.0 | 14875.0 | 130 | 0.68 |
| 2025/02/19 | 14780.0 | 14840.0 | 14780.0 | 14800.0 | 1425 | -0.50 |
| 2025/02/21 | 14595.0 | 14595.0 | 14595.0 | 14595.0 | 400 | -1.39 |
| 2025/02/26 | 14315.0 | 14315.0 | 14295.0 | 14295.0 | 370 | -2.06 |
| 2025/02/28 | 14065.0 | 14065.0 | 14065.0 | 14065.0 | 71 | -1.61 |
| 2025/03/03 | 14105.0 | 14260.0 | 14105.0 | 14260.0 | 470 | 1.39 |
| 2025/03/04 | 14080.0 | 14080.0 | 14080.0 | 14080.0 | 390 | -1.26 |
| 2025/03/05 | 14180.0 | 14180.0 | 14170.0 | 14170.0 | 380 | 0.64 |
| 2025/03/06 | 14220.0 | 14250.0 | 14220.0 | 14250.0 | 225 | 0.56 |
| 2025/03/07 | 14075.0 | 14075.0 | 13980.0 | 13980.0 | 350 | -1.89 |
| 2025/03/12 | 13970.0 | 13970.0 | 13965.0 | 13965.0 | 210 | -0.11 |
| 2025/03/13 | 14170.0 | 14170.0 | 14170.0 | 14170.0 | 1 | 1.47 |
| 2025/03/14 | 13875.0 | 14195.0 | 13875.0 | 14195.0 | 101 | 0.18 |
| 2025/03/17 | 14275.0 | 14275.0 | 14275.0 | 14275.0 | 500 | 0.56 |
| 2025/03/18 | 14355.0 | 14370.0 | 14355.0 | 14370.0 | 400 | 0.67 |
| 2025/03/19 | 14345.0 | 14445.0 | 14345.0 | 14445.0 | 525 | 0.52 |
| 2025/03/24 | 14410.0 | 14410.0 | 14375.0 | 14375.0 | 1500 | -0.48 |
| 2025/03/25 | 14500.0 | 14500.0 | 14465.0 | 14465.0 | 230 | 0.63 |
| 2025/03/27 | 14490.0 | 14490.0 | 14490.0 | 14490.0 | 163 | 0.17 |
| 2025/03/28 | 14590.0 | 14590.0 | 14590.0 | 14590.0 | 1 | 0.69 |
| 2025/03/31 | 13975.0 | 14105.0 | 13975.0 | 13980.0 | 2070 | -4.18 |
| 2025/04/02 | 13900.0 | 13900.0 | 13875.0 | 13890.0 | 385 | -0.64 |
| 2025/04/04 | 13290.0 | 13290.0 | 13050.0 | 13050.0 | 530 | -6.05 |
| 2025/04/07 | 12555.0 | 12555.0 | 12370.0 | 12370.0 | 1160 | -5.21 |
| 2025/04/08 | 12875.0 | 12875.0 | 12875.0 | 12875.0 | 100 | 4.08 |
| 2025/04/09 | 12715.0 | 12725.0 | 12715.0 | 12725.0 | 100 | -1.17 |
| 2025/04/11 | 13215.0 | 13215.0 | 13215.0 | 13215.0 | 20 | 3.85 |
| 2025/04/21 | 13680.0 | 13680.0 | 13680.0 | 13680.0 | 140 | 3.52 |
| 2025/04/22 | 13590.0 | 13590.0 | 13590.0 | 13590.0 | 50 | -0.66 |
| 2025/04/24 | 13800.0 | 13800.0 | 13800.0 | 13800.0 | 600 | 1.55 |
| 2025/04/25 | 13985.0 | 13985.0 | 13985.0 | 13985.0 | 30 | 1.34 |
| 2025/04/30 | 14165.0 | 14165.0 | 14165.0 | 14165.0 | 470 | 1.29 |
| 2025/05/02 | 14495.0 | 14495.0 | 14495.0 | 14495.0 | 500 | 2.33 |
| 2025/05/13 | 15100.0 | 15100.0 | 15100.0 | 15100.0 | 13 | 4.17 |
| 2025/05/14 | 15080.0 | 15125.0 | 15025.0 | 15125.0 | 560 | 0.17 |
| 2025/05/15 | 14935.0 | 14935.0 | 14905.0 | 14905.0 | 642 | -1.45 |
| 2025/05/19 | 14920.0 | 15010.0 | 14910.0 | 14910.0 | 2595 | 0.03 |
| 2025/05/20 | 15040.0 | 15040.0 | 15040.0 | 15040.0 | 1200 | 0.87 |
| 2025/05/23 | 14790.0 | 14855.0 | 14790.0 | 14855.0 | 2700 | -1.23 |
| 2025/05/28 | 15120.0 | 15120.0 | 15000.0 | 15000.0 | 1058 | 0.98 |
| 2025/05/29 | 15065.0 | 15140.0 | 15065.0 | 15140.0 | 2387 | 0.93 |
| 2025/05/30 | 14885.0 | 15025.0 | 14885.0 | 14950.0 | 542 | -1.25 |
| 2025/06/02 | 14905.0 | 14920.0 | 14905.0 | 14920.0 | 50 | -0.20 |
| 2025/06/03 | 14910.0 | 14910.0 | 14910.0 | 14910.0 | 1 | -0.07 |
| 2025/06/04 | 14955.0 | 15020.0 | 14955.0 | 15020.0 | 107 | 0.74 |
| 2025/06/05 | 14885.0 | 14885.0 | 14875.0 | 14875.0 | 101 | -0.97 |
| 2025/06/09 | 15100.0 | 15160.0 | 15100.0 | 15160.0 | 248 | 1.92 |
| 2025/06/10 | 15225.0 | 15225.0 | 15225.0 | 15225.0 | 310 | 0.43 |
| 2025/06/11 | 15255.0 | 15325.0 | 15255.0 | 15325.0 | 350 | 0.66 |
| 2025/06/12 | 15260.0 | 15260.0 | 15260.0 | 15260.0 | 30 | -0.42 |
| 2025/06/16 | 15255.0 | 15300.0 | 15255.0 | 15300.0 | 350 | 0.26 |
| 2025/06/17 | 15445.0 | 15475.0 | 15445.0 | 15475.0 | 430 | 1.14 |
| 2025/06/18 | 15600.0 | 15785.0 | 15600.0 | 15785.0 | 932 | 2.00 |
| 2025/06/19 | 15650.0 | 15650.0 | 15645.0 | 15645.0 | 575 | -0.89 |
| 2025/06/20 | 15495.0 | 15495.0 | 15495.0 | 15495.0 | 250 | -0.96 |
| 2025/06/23 | 15480.0 | 15480.0 | 15480.0 | 15480.0 | 1 | -0.10 |
| 2025/06/24 | 15535.0 | 15540.0 | 15525.0 | 15540.0 | 2447 | 0.39 |
| 2025/06/25 | 15625.0 | 15625.0 | 15625.0 | 15625.0 | 200 | 0.55 |
| 2025/06/26 | 15655.0 | 15860.0 | 15655.0 | 15860.0 | 216 | 1.50 |
| 2025/06/27 | 16025.0 | 16025.0 | 16025.0 | 16025.0 | 300 | 1.04 |
| 2025/06/30 | 16245.0 | 16390.0 | 16205.0 | 16320.0 | 397 | 1.84 |
| 2025/07/01 | 16080.0 | 16080.0 | 16080.0 | 16080.0 | 600 | -1.47 |
| 2025/07/02 | 15825.0 | 15825.0 | 15825.0 | 15825.0 | 4 | -1.59 |
| 2025/07/03 | 15845.0 | 15845.0 | 15845.0 | 15845.0 | 630 | 0.13 |
| 2025/07/04 | 15895.0 | 15895.0 | 15820.0 | 15820.0 | 1500 | -0.16 |
| 2025/07/07 | 15900.0 | 15900.0 | 15835.0 | 15835.0 | 521 | 0.09 |
| 2025/07/08 | 15855.0 | 15910.0 | 15855.0 | 15910.0 | 120 | 0.47 |
| 2025/07/09 | 16040.0 | 16040.0 | 15855.0 | 15920.0 | 701 | 0.06 |
| 2025/07/10 | 15930.0 | 15930.0 | 15930.0 | 15930.0 | 200 | 0.06 |
| 2025/07/14 | 15875.0 | 15915.0 | 15875.0 | 15915.0 | 1165 | -0.09 |
| 2025/07/16 | 15980.0 | 15980.0 | 15980.0 | 15980.0 | 80 | 0.41 |
| 2025/07/22 | 15915.0 | 15915.0 | 15915.0 | 15915.0 | 12 | -0.41 |
| 2025/07/23 | 16120.0 | 16275.0 | 16120.0 | 16275.0 | 669 | 2.26 |
| 2025/07/24 | 16370.0 | 16530.0 | 16370.0 | 16470.0 | 1441 | 1.20 |
| 2025/07/25 | 16485.0 | 16485.0 | 16445.0 | 16465.0 | 2040 | -0.03 |
| 2025/07/29 | 16285.0 | 16285.0 | 16285.0 | 16285.0 | 1 | -1.09 |
| 2025/07/30 | 16235.0 | 16250.0 | 16235.0 | 16250.0 | 252 | -0.21 |
| 2025/08/01 | 16220.0 | 16220.0 | 16220.0 | 16220.0 | 360 | -0.18 |
| 2025/08/04 | 16220.0 | 16220.0 | 16220.0 | 16220.0 | 20 | 0.00 |
| 2025/08/05 | 16295.0 | 16295.0 | 16235.0 | 16235.0 | 190 | 0.09 |
| 2025/08/06 | 16235.0 | 16235.0 | 16235.0 | 16235.0 | 164 | 0.00 |
| 2025/08/07 | 16220.0 | 16285.0 | 16220.0 | 16225.0 | 1002 | -0.06 |
| 2025/08/08 | 16355.0 | 16455.0 | 16355.0 | 16455.0 | 551 | 1.42 |
| 2025/08/12 | 16600.0 | 16615.0 | 16565.0 | 16565.0 | 1475 | 0.67 |
| 2025/08/13 | 16635.0 | 16830.0 | 16635.0 | 16820.0 | 1292 | 1.54 |
| 2025/08/14 | 16690.0 | 16690.0 | 16460.0 | 16460.0 | 1932 | -2.14 |
| 2025/08/15 | 16545.0 | 16545.0 | 16545.0 | 16545.0 | 171 | 0.52 |
| 2025/08/18 | 16750.0 | 16810.0 | 16750.0 | 16810.0 | 726 | 1.60 |
| 2025/08/19 | 16735.0 | 16800.0 | 16735.0 | 16800.0 | 1966 | -0.06 |
| 2025/08/20 | 16580.0 | 16600.0 | 16580.0 | 16600.0 | 450 | -1.19 |
| 2025/08/25 | 16635.0 | 16635.0 | 16635.0 | 16635.0 | 100 | 0.21 |
| 2025/08/28 | 16510.0 | 16510.0 | 16510.0 | 16510.0 | 120 | -0.75 |
| 2025/08/29 | 16505.0 | 16520.0 | 16500.0 | 16500.0 | 840 | -0.06 |
| 2025/09/02 | 16350.0 | 16350.0 | 16350.0 | 16350.0 | 200 | -0.91 |
| 2025/09/03 | 16390.0 | 16390.0 | 16390.0 | 16390.0 | 145 | 0.24 |
| 2025/09/04 | 16350.0 | 16350.0 | 16350.0 | 16350.0 | 500 | -0.24 |
| 2025/09/05 | 16555.0 | 16610.0 | 16555.0 | 16610.0 | 405 | 1.59 |
| 2025/09/08 | 16735.0 | 16735.0 | 16735.0 | 16735.0 | 200 | 0.75 |
| 2025/09/10 | 16740.0 | 16800.0 | 16740.0 | 16800.0 | 353 | 0.39 |
| 2025/09/11 | 16850.0 | 16855.0 | 16850.0 | 16855.0 | 150 | 0.33 |
| 2025/09/16 | 17085.0 | 17185.0 | 17085.0 | 17175.0 | 730 | 1.90 |
| 2025/09/18 | 17140.0 | 17355.0 | 17140.0 | 17355.0 | 200 | 1.05 |
| 2025/09/19 | 17470.0 | 17470.0 | 17470.0 | 17470.0 | 1 | 0.66 |
| 2025/09/22 | 17360.0 | 17360.0 | 17360.0 | 17360.0 | 137 | -0.63 |
| 2025/09/24 | 17265.0 | 17265.0 | 17175.0 | 17175.0 | 71 | -1.07 |
| 2025/09/25 | 17150.0 | 17210.0 | 17150.0 | 17210.0 | 1600 | 0.20 |
| 2025/09/26 | 17165.0 | 17165.0 | 17165.0 | 17165.0 | 500 | -0.26 |
| 2025/09/29 | 17055.0 | 17060.0 | 17025.0 | 17025.0 | 360 | -0.82 |
| 2025/10/01 | 16950.0 | 16950.0 | 16950.0 | 16950.0 | 30 | -0.44 |
| 2025/10/02 | 17005.0 | 17005.0 | 17005.0 | 17005.0 | 200 | 0.32 |
| 2025/10/03 | 17200.0 | 17390.0 | 17200.0 | 17390.0 | 238 | 2.26 |
| 2025/10/06 | 17795.0 | 18045.0 | 17795.0 | 18045.0 | 400 | 3.77 |
| 2025/10/07 | 17985.0 | 18025.0 | 17940.0 | 17940.0 | 945 | -0.58 |
| 2025/10/08 | 17885.0 | 17885.0 | 17885.0 | 17885.0 | 50 | -0.31 |
| 2025/10/09 | 17925.0 | 17955.0 | 17925.0 | 17955.0 | 815 | 0.39 |
| 2025/10/10 | 17860.0 | 17860.0 | 17830.0 | 17830.0 | 465 | -0.70 |
| 2025/10/14 | 17275.0 | 17275.0 | 17275.0 | 17275.0 | 200 | -3.11 |
| 2025/10/15 | 17485.0 | 17485.0 | 17485.0 | 17485.0 | 100 | 1.22 |
| 2025/10/17 | 17610.0 | 17610.0 | 17610.0 | 17610.0 | 1300 | 0.71 |
| 2025/10/20 | 17870.0 | 18060.0 | 17870.0 | 18060.0 | 1101 | 2.56 |
| 2025/10/21 | 18000.0 | 18000.0 | 18000.0 | 18000.0 | 50 | -0.33 |
| 2025/10/23 | 18015.0 | 18015.0 | 18015.0 | 18015.0 | 700 | 0.08 |
| 2025/10/24 | 18275.0 | 18275.0 | 18140.0 | 18140.0 | 680 | 0.69 |
| 2025/10/27 | 18325.0 | 18585.0 | 18325.0 | 18450.0 | 843 | 1.71 |
| 2025/10/28 | 18465.0 | 18465.0 | 18400.0 | 18400.0 | 80 | -0.27 |
| 2025/10/29 | 18320.0 | 18415.0 | 18320.0 | 18415.0 | 2000 | 0.08 |
| 2025/10/30 | 18270.0 | 18270.0 | 18270.0 | 18270.0 | 150 | -0.79 |
| 2025/10/31 | 18450.0 | 18620.0 | 18450.0 | 18615.0 | 410 | 1.89 |
| 2025/11/05 | 18000.0 | 18090.0 | 18000.0 | 18085.0 | 600 | -2.85 |
| 2025/11/06 | 18285.0 | 18285.0 | 18275.0 | 18275.0 | 272 | 1.05 |
| 2025/11/07 | 18540.0 | 18540.0 | 18540.0 | 18540.0 | 5 | 1.45 |
| 2025/11/10 | 18405.0 | 18405.0 | 18405.0 | 18405.0 | 480 | -0.73 |
| 2025/11/11 | 18380.0 | 18380.0 | 18380.0 | 18380.0 | 175 | -0.14 |
| 2025/11/14 | 18150.0 | 18260.0 | 18150.0 | 18260.0 | 1950 | -0.65 |
| 2025/11/19 | 17565.0 | 17565.0 | 17565.0 | 17565.0 | 4 | -3.81 |
| 2025/11/20 | 17965.0 | 18115.0 | 17945.0 | 17945.0 | 214 | 2.16 |
| 2025/11/21 | 17720.0 | 17900.0 | 17720.0 | 17900.0 | 40 | -0.25 |
| 2025/11/25 | 18190.0 | 18190.0 | 18190.0 | 18190.0 | 100 | 1.62 |
| 2025/11/26 | 18155.0 | 18155.0 | 18155.0 | 18155.0 | 220 | -0.19 |
| 2025/11/27 | 18270.0 | 18270.0 | 18270.0 | 18270.0 | 90 | 0.63 |
| 2025/11/28 | 18250.0 | 18250.0 | 18250.0 | 18250.0 | 20 | -0.11 |
| 2025/12/02 | 18005.0 | 18055.0 | 18005.0 | 18055.0 | 550 | -1.07 |
| 2025/12/04 | 18340.0 | 18340.0 | 18340.0 | 18340.0 | 200 | 1.58 |
| 2025/12/05 | 18090.0 | 18100.0 | 18090.0 | 18100.0 | 2019 | -1.31 |
| 2025/12/09 | 18240.0 | 18240.0 | 18240.0 | 18240.0 | 150 | 0.77 |
| 2025/12/11 | 18120.0 | 18125.0 | 18100.0 | 18100.0 | 1410 | -0.77 |
| 2025/12/12 | 18320 | 18380 | 18320 | 18380 | 120 | 1.55 |